UK markets open in 6 hours 43 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
159.85+0.23 (+0.14%)
At close: 04:03PM EDT
159.90 +0.05 (+0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230616C000700002022-08-05 12:49PM EDT70.0084.4789.0090.700.00-2252.20%
CVX230616C000900002022-07-29 2:52PM EDT90.0074.0069.3570.900.00-2239.65%
CVX230616C000950002022-08-10 10:09AM EDT95.0059.9064.5566.200.00-61538.59%
CVX230616C001000002022-08-04 9:56AM EDT100.0054.8560.0061.650.00-31438.03%
CVX230616C001050002022-08-11 2:43PM EDT105.0056.8355.5057.150.00-105537.23%
CVX230616C001100002022-08-08 9:39AM EDT110.0046.3251.1552.800.00-61036.65%
CVX230616C001150002022-08-11 12:24PM EDT115.0047.1246.9548.600.00-22936.15%
CVX230616C001200002022-08-11 3:51PM EDT120.0043.6542.8544.550.00-58535.68%
CVX230616C001250002022-08-05 11:00AM EDT125.0035.3838.9540.650.00-16735.18%
CVX230616C001300002022-08-11 11:45AM EDT130.0035.3035.2536.850.00-106934.54%
CVX230616C001350002022-08-04 3:13PM EDT135.0027.2631.8033.250.00-531533.98%
CVX230616C001400002022-08-12 2:35PM EDT140.0028.7528.4529.90+3.03+11.78%2426533.56%
CVX230616C001450002022-08-10 1:06PM EDT145.0023.6425.3526.800.00-249133.24%
CVX230616C001500002022-08-12 2:48PM EDT150.0022.5522.4524.00+1.65+7.89%130533.10%
CVX230616C001550002022-08-12 12:01PM EDT155.0018.8819.7521.30+0.68+3.74%317332.76%
CVX230616C001600002022-08-12 11:17AM EDT160.0016.9817.3018.85-0.07-0.41%22,03532.50%
CVX230616C001650002022-08-10 12:42PM EDT165.0014.0015.0516.600.00-243632.24%
CVX230616C001700002022-08-12 10:32AM EDT170.0012.8613.0514.50-1.28-9.05%739331.90%
CVX230616C001750002022-08-11 1:44PM EDT175.0012.4511.2512.800.00-1419931.92%
CVX230616C001800002022-08-12 3:24PM EDT180.0010.189.6510.70+0.17+1.70%246130.92%
CVX230616C001850002022-08-11 3:15PM EDT185.008.838.209.800.00-610831.75%
CVX230616C001900002022-08-11 1:46PM EDT190.008.006.958.450.00-31,07931.51%
CVX230616C001950002022-08-12 3:53PM EDT195.006.696.007.00+0.09+1.36%162730.76%
CVX230616C002000002022-08-12 3:24PM EDT200.005.535.056.35-0.37-6.27%11,45031.35%
CVX230616C002100002022-08-11 12:41PM EDT210.004.253.604.650.00-51,17031.04%
CVX230616C002200002022-08-11 11:20AM EDT220.002.832.763.600.00-19931.40%
CVX230616C002300002022-08-11 2:31PM EDT230.002.421.702.500.00-14130.81%
CVX230616C002400002022-08-04 9:35AM EDT240.001.401.241.950.00-214431.24%
CVX230616C002500002022-08-04 11:06AM EDT250.000.980.831.620.00-417932.07%
CVX230616C002600002022-08-03 10:19AM EDT260.000.970.580.950.00-114630.60%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230616P000700002022-08-10 10:22AM EDT70.000.740.500.960.00-51350.78%
CVX230616P000750002022-08-05 10:44AM EDT75.001.300.541.170.00-21751.58%
CVX230616P000800002022-08-04 12:00PM EDT80.001.240.721.390.00-12549.55%
CVX230616P000850002022-07-20 9:30AM EDT85.002.300.931.650.00-1747.66%
CVX230616P000900002022-08-11 1:31PM EDT90.001.561.201.980.00-211046.05%
CVX230616P000950002022-08-05 12:57PM EDT95.002.311.582.250.00-28043.91%
CVX230616P001000002022-08-10 11:06AM EDT100.002.601.942.710.00-221242.57%
CVX230616P001050002022-08-10 12:51PM EDT105.003.202.433.150.00-347940.91%
CVX230616P001100002022-08-12 12:35PM EDT110.003.753.054.05+0.25+7.14%122440.71%
CVX230616P001150002022-08-10 12:50PM EDT115.004.803.854.800.00-219039.56%
CVX230616P001200002022-08-10 2:44PM EDT120.005.804.655.750.00-2340038.71%
CVX230616P001250002022-08-10 12:35PM EDT125.006.555.706.80-0.40-5.76%41,00237.79%
CVX230616P001300002022-08-11 10:53AM EDT130.007.606.858.100.00-11,41137.15%
CVX230616P001350002022-08-10 12:40PM EDT135.009.858.259.550.00-316636.49%
CVX230616P001400002022-08-12 11:50AM EDT140.0011.259.8011.15+0.35+3.21%30078235.81%
CVX230616P001450002022-08-10 12:35PM EDT145.0013.5511.6012.950.00-216335.18%
CVX230616P001500002022-08-10 12:35PM EDT150.0015.7513.6014.900.00-134934.50%
CVX230616P001550002022-08-12 1:07PM EDT155.0017.1715.8017.25-1.03-5.66%11,36434.20%
CVX230616P001600002022-08-10 12:34PM EDT160.0020.7518.2519.750.00-188333.83%
CVX230616P001650002022-08-01 2:26PM EDT165.0022.2020.9522.300.00-131633.21%
CVX230616P001700002022-07-29 3:15PM EDT170.0023.1523.7525.350.00-146033.12%
CVX230616P001750002022-08-01 10:21AM EDT175.0028.5026.9028.500.00-11,23632.90%
CVX230616P001800002022-08-05 3:36PM EDT180.0034.8530.2031.750.00-136532.54%
CVX230616P001850002022-07-19 10:56AM EDT185.0048.9033.6535.350.00-121,21732.51%
CVX230616P001900002022-08-10 10:05AM EDT190.0042.1237.3539.000.00-219432.29%
CVX230616P001950002022-08-10 10:05AM EDT195.0046.1241.2042.850.00-19232.18%
CVX230616P002000002022-07-29 10:28AM EDT200.0044.8445.2546.750.00-1131.91%
CVX230616P002100002022-06-15 2:38PM EDT210.0052.4074.0075.650.00-1468.79%
CVX230616P002200002022-06-15 2:38PM EDT220.0060.7583.4085.150.00--371.59%